Jinhai International Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.170 | 4.330 | 4.150 | 4.260 | 4.260 | 2,899,400 |
| 2026-07-23 | 4.000 | 4.360 | 4.000 | 4.170 | 4.170 | 5,507,000 |
| 2026-07-22 | 4.100 | 4.260 | 4.000 | 4.110 | 4.110 | 3,645,000 |
| 2026-07-21 | 3.550 | 4.250 | 3.450 | 4.100 | 4.100 | 37,971,000 |
| 2026-07-20 | 3.580 | 3.890 | 3.580 | 3.620 | 3.620 | 36,546,000 |
| 2026-07-17 | 3.490 | 3.630 | 3.470 | 3.560 | 3.560 | 57,495,000 |
| 2026-07-16 | 3.450 | 3.490 | 3.370 | 3.480 | 3.480 | 21,615,000 |
| 2026-07-15 | 3.370 | 3.470 | 3.230 | 3.460 | 3.460 | 34,895,000 |
| 2026-07-14 | 3.110 | 3.400 | 3.050 | 3.360 | 3.360 | 57,422,500 |
| 2026-07-13 | 3.280 | 3.380 | 3.050 | 3.100 | 3.100 | 7,045,000 |
| 2026-07-10 | 3.350 | 3.510 | 3.100 | 3.280 | 3.280 | 11,530,000 |
| 2026-07-09 | 3.500 | 3.750 | 3.100 | 3.340 | 3.340 | 10,710,000 |
| 2026-07-08 | 3.120 | 3.520 | 3.030 | 3.430 | 3.430 | 6,061,000 |
| 2026-07-07 | 3.120 | 3.370 | 3.050 | 3.120 | 3.120 | 3,490,000 |
| 2026-07-06 | 3.220 | 3.430 | 3.000 | 3.220 | 3.220 | 3,112,516 |
| 2026-07-03 | 2.780 | 3.290 | 2.500 | 3.220 | 3.220 | 7,998,818 |
| 2026-07-02 | 3.700 | 3.700 | 2.710 | 2.780 | 2.780 | 15,470,000 |
| 2026-06-30 | 3.450 | 3.800 | 3.380 | 3.750 | 3.750 | 11,891,000 |
| 2026-06-29 | 3.400 | 3.530 | 3.250 | 3.500 | 3.500 | 4,340,000 |
| 2026-06-26 | 3.500 | 3.540 | 3.350 | 3.400 | 3.400 | 5,580,000 |
| 2026-06-25 | 3.600 | 3.720 | 3.450 | 3.550 | 3.550 | 4,290,000 |
| 2026-06-24 | 3.520 | 3.800 | 3.520 | 3.700 | 3.700 | 4,285,000 |
| 2026-06-23 | 3.420 | 3.630 | 3.370 | 3.600 | 3.600 | 5,360,000 |
| 2026-06-22 | 3.300 | 3.540 | 3.190 | 3.500 | 3.500 | 5,764,400 |
| 2026-06-18 | 3.410 | 3.470 | 3.270 | 3.330 | 3.330 | 7,075,000 |
| 2026-06-17 | 3.430 | 3.590 | 3.350 | 3.410 | 3.410 | 3,480,000 |
| 2026-06-16 | 3.450 | 3.590 | 3.340 | 3.480 | 3.480 | 3,325,000 |
| 2026-06-15 | 3.320 | 3.540 | 3.270 | 3.480 | 3.480 | 4,155,000 |
| 2026-06-12 | 3.050 | 3.370 | 3.000 | 3.370 | 3.370 | 3,535,000 |
| 2026-06-11 | 3.400 | 3.470 | 3.000 | 3.050 | 3.050 | 4,730,000 |
| 2026-06-10 | 3.400 | 3.500 | 3.250 | 3.480 | 3.480 | 4,850,000 |
| 2026-06-09 | 3.520 | 3.650 | 3.340 | 3.420 | 3.420 | 4,020,000 |
| 2026-06-08 | 3.500 | 3.570 | 3.250 | 3.540 | 3.540 | 3,335,000 |
| 2026-06-05 | 3.660 | 3.680 | 3.170 | 3.540 | 3.540 | 9,510,000 |
| 2026-06-04 | 3.500 | 3.700 | 3.350 | 3.660 | 3.660 | 4,448,131 |
| 2026-06-03 | 3.470 | 3.540 | 3.310 | 3.540 | 3.540 | 5,360,000 |
| 2026-06-02 | 3.350 | 3.540 | 3.320 | 3.470 | 3.470 | 6,045,000 |
| 2026-06-01 | 2.820 | 3.360 | 2.750 | 3.350 | 3.350 | 7,963,131 |
| 2026-05-29 | 2.600 | 2.950 | 2.300 | 2.820 | 2.820 | 19,165,000 |
| 2026-05-28 | 3.270 | 3.270 | 2.630 | 2.690 | 2.690 | 10,315,000 |
| 2026-05-27 | 3.400 | 3.400 | 3.120 | 3.270 | 3.270 | 4,445,000 |
| 2026-05-26 | 3.360 | 3.520 | 3.040 | 3.500 | 3.500 | 12,755,000 |
| 2026-05-22 | 3.730 | 3.890 | 3.390 | 3.420 | 3.420 | 2,760,000 |
| 2026-05-21 | 3.940 | 3.940 | 3.550 | 3.730 | 3.730 | 3,610,000 |
| 2026-05-20 | 3.670 | 3.970 | 3.550 | 3.940 | 3.940 | 3,475,400 |
| 2026-05-19 | 3.550 | 3.800 | 3.400 | 3.670 | 3.670 | 9,770,000 |
| 2026-05-18 | 3.600 | 3.700 | 3.450 | 3.470 | 3.470 | 3,147,000 |
| 2026-05-15 | 4.400 | 4.400 | 3.210 | 3.810 | 3.810 | 23,086,961 |
| 2026-05-14 | 4.330 | 4.460 | 4.330 | 4.400 | 4.400 | 1,590,000 |
| 2026-05-13 | 4.670 | 4.700 | 4.250 | 4.330 | 4.330 | 9,675,000 |
| 2026-05-12 | 4.670 | 4.930 | 4.590 | 4.650 | 4.650 | 4,092,000 |
| 2026-05-11 | 4.410 | 4.670 | 4.250 | 4.630 | 4.630 | 5,698,968 |
| 2026-05-08 | 4.650 | 4.730 | 4.410 | 4.410 | 4.410 | 10,580,000 |
| 2026-05-07 | 4.720 | 5.150 | 4.370 | 4.740 | 4.740 | 31,805,000 |
| 2026-05-06 | 4.690 | 4.750 | 4.480 | 4.600 | 4.600 | 8,890,000 |
| 2026-05-05 | 4.700 | 4.750 | 4.540 | 4.710 | 4.710 | 4,738,600 |
| 2026-05-04 | 4.470 | 4.700 | 4.220 | 4.700 | 4.700 | 8,275,000 |
| 2026-04-30 | 4.300 | 4.500 | 4.120 | 4.490 | 4.490 | 8,400,074 |
| 2026-04-29 | 4.410 | 4.550 | 4.020 | 4.310 | 4.310 | 58,410,000 |
| 2026-04-28 | 4.540 | 4.580 | 4.390 | 4.400 | 4.400 | 3,050,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.